Canada markets closed

Innodata Inc. (INOD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.92+0.23 (+4.04%)
At close: 04:00PM EDT
6.05 +0.13 (+2.20%)
After hours: 07:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20245.716.005.685.925.92337,800
Apr 25, 20246.166.225.505.695.69627,900
Apr 24, 20245.926.925.806.336.33601,100
Apr 23, 20245.705.985.685.745.74176,400
Apr 22, 20245.845.925.465.695.69310,900
Apr 19, 20245.815.935.685.805.80257,900
Apr 18, 20245.935.975.625.865.86220,500
Apr 17, 20246.056.155.885.915.91239,100
Apr 16, 20246.106.165.955.995.99230,600
Apr 15, 20246.336.356.156.166.16206,400
Apr 12, 20246.356.496.196.336.33158,700
Apr 11, 20246.306.546.246.466.46139,600
Apr 10, 20246.506.606.226.286.28265,400
Apr 09, 20246.766.826.606.766.76131,400
Apr 08, 20246.897.066.656.716.71207,300
Apr 05, 20246.877.186.796.866.86302,400
Apr 04, 20247.267.566.906.946.94458,700
Apr 03, 20246.707.346.687.127.12310,400
Apr 02, 20246.606.856.406.766.76230,900
Apr 01, 20246.606.816.406.756.75263,700
Mar 28, 20246.466.746.386.606.60208,900
Mar 27, 20246.026.476.016.476.47185,000
Mar 26, 20246.076.225.896.006.00248,700
Mar 25, 20246.356.396.026.046.04311,500
Mar 22, 20246.496.536.266.296.29232,900
Mar 21, 20246.576.816.466.506.50218,700
Mar 20, 20246.316.606.226.566.56204,700
Mar 19, 20246.326.436.136.346.34247,400
Mar 18, 20246.356.436.086.386.38250,900
Mar 15, 20246.206.456.156.306.30288,300
Mar 14, 20246.446.676.186.216.21426,300
Mar 13, 20246.306.786.176.486.48612,900
Mar 12, 20247.137.145.935.995.99991,900
Mar 11, 20247.137.217.017.157.15193,000
Mar 08, 20247.397.627.147.187.18295,300
Mar 07, 20247.507.547.137.367.36380,100
Mar 06, 20247.247.747.007.427.42534,200
Mar 05, 20247.177.286.937.147.14394,600
Mar 04, 20247.407.507.077.297.29512,500
Mar 01, 20247.427.537.197.377.37324,800
Feb 29, 20247.557.707.337.407.40371,500
Feb 28, 20247.477.687.177.417.41552,400
Feb 27, 20246.967.896.927.557.55773,400
Feb 26, 20247.117.406.787.087.081,139,100
Feb 23, 20249.409.406.857.077.072,016,300
Feb 22, 20248.649.158.408.488.48879,800
Feb 21, 20248.678.798.358.508.50564,800
Feb 20, 20247.978.767.728.748.74722,600
Feb 16, 20248.758.757.088.198.192,164,000
Feb 15, 202412.3612.488.458.528.523,229,600
Feb 14, 202411.2912.3911.2612.2612.26593,400
Feb 13, 202411.1011.1410.6610.8810.88620,300
Feb 12, 202411.6412.1711.4211.6211.62347,800
Feb 09, 202411.4911.8911.2011.6311.63425,000
Feb 08, 202410.5511.3210.3511.3111.31322,800
Feb 07, 202410.7710.7710.3910.4910.49258,200
Feb 06, 202410.2310.7310.0510.7110.71249,700
Feb 05, 202410.5810.6010.0210.2210.22306,800
Feb 02, 202410.7010.7810.3710.7210.72267,200
Feb 01, 202410.5711.1810.3810.8010.80389,100
Jan 31, 202410.8010.9110.3210.3710.37352,400
Jan 30, 202411.1311.2810.6610.8510.85515,100
Jan 29, 202410.0710.929.8210.8010.80602,700
Jan 26, 202410.6010.819.9610.1510.15258,900
Jan 25, 202410.6510.7410.0810.2910.29344,400
Jan 24, 202410.5011.1210.3110.4710.47703,400
Jan 23, 202410.2310.5710.0010.2810.28936,800
Jan 22, 20248.9010.148.8110.0210.021,020,500
Jan 19, 20248.298.668.048.668.66596,800
Jan 18, 20247.718.587.618.218.211,184,600
Jan 17, 20247.437.767.407.617.61224,800
Jan 16, 20247.667.697.427.627.62359,900
Jan 12, 20247.637.917.587.657.65215,800
Jan 11, 20247.537.617.317.557.55187,300
Jan 10, 20247.507.587.307.537.53242,800
Jan 09, 20247.547.837.417.547.54235,100
Jan 08, 20247.587.817.517.727.72212,200
Jan 05, 20247.627.787.557.587.58207,100
Jan 04, 20247.707.917.597.677.67236,000
Jan 03, 20247.638.097.307.717.71415,300
Jan 02, 20248.008.027.657.797.79368,900
Dec 29, 20238.468.548.098.148.14300,800
Dec 28, 20238.548.678.388.488.48151,900
Dec 27, 20238.548.638.418.598.59178,900
Dec 26, 20238.608.678.468.588.58164,900
Dec 22, 20238.568.868.528.588.58248,000
Dec 21, 20238.348.628.328.558.55240,900
Dec 20, 20238.748.768.238.258.25299,200
Dec 19, 20238.548.868.548.788.78243,000
Dec 18, 20238.528.668.178.458.45389,400
Dec 15, 20239.179.228.258.528.52624,700
Dec 14, 20239.249.298.929.019.01482,800
Dec 13, 20238.398.918.118.898.89316,500
Dec 12, 20238.448.558.158.338.33365,600
Dec 11, 20238.248.568.108.438.43356,500
Dec 08, 20238.058.407.908.178.17361,600
Dec 07, 20237.668.307.498.058.05506,600
Dec 06, 20237.557.687.407.607.60460,200
Dec 05, 20237.177.517.157.467.46300,400
Dec 04, 20237.367.507.007.197.19377,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...